Berner Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	223.00	224.00	223.00	224.00	191.78	405
2022-12-20	219.50	222.00	219.50	222.00	190.06	1,691
2022-12-19	221.50	222.00	220.00	220.00	188.35	1,460
2022-12-16	220.50	221.50	219.00	220.50	188.78	2,563
2022-12-15	219.50	221.50	219.50	220.50	188.78	837
2022-12-14	219.50	221.00	219.00	221.00	189.21	1,315
2022-12-13	220.00	221.50	219.50	220.00	188.35	1,421
2022-12-12	220.50	221.50	219.00	220.00	188.35	1,520
2022-12-09	222.00	222.00	220.00	221.00	189.21	883
2022-12-08	222.00	222.50	220.50	222.00	190.06	784
2022-12-07	222.50	222.50	220.00	222.00	190.06	1,988
2022-12-06	220.00	222.00	220.00	220.50	188.78	775
2022-12-05	222.50	222.50	220.00	221.00	189.21	944
2022-12-02	224.00	224.00	220.00	220.50	188.78	3,148
2022-12-01	224.00	224.00	222.50	223.00	190.92	1,116
2022-11-30	224.00	225.00	223.50	224.00	191.78	997
2022-11-29	225.00	225.00	222.00	225.00	192.63	2,567
2022-11-28	224.50	225.00	223.50	223.50	191.35	1,067
2022-11-25	224.00	225.50	224.00	225.50	193.06	827
2022-11-24	223.50	225.00	223.50	225.00	192.63	1,202
2022-11-23	225.00	225.50	224.00	224.50	192.21	999
2022-11-22	223.00	224.50	223.00	224.50	192.21	709
2022-11-21	224.00	224.50	223.00	224.00	191.78	811
2022-11-18	223.50	225.00	223.00	224.50	192.21	1,459
2022-11-17	222.50	223.50	222.00	223.50	191.35	787
2022-11-16	223.00	224.00	222.50	222.50	190.49	972
2022-11-15	223.00	224.50	221.50	224.50	192.21	905
2022-11-14	222.00	224.00	222.00	222.50	190.49	1,023
2022-11-11	225.00	226.00	223.00	223.00	190.92	2,059
2022-11-10	223.00	227.00	223.00	225.00	192.63	6,649
2022-11-09	221.50	223.50	221.50	223.50	191.35	3,175
2022-11-08	221.50	222.00	220.50	222.00	190.06	2,114
2022-11-07	220.00	221.50	220.00	221.50	189.64	1,068
2022-11-04	221.00	221.00	220.50	221.00	189.21	653
2022-11-03	219.50	221.00	219.50	221.00	189.21	1,796
2022-11-02	220.00	220.00	218.00	219.00	187.50	1,348
2022-11-01	220.00	220.00	218.50	218.50	187.07	1,532
2022-10-31	217.50	220.50	217.00	220.50	188.78	2,135
2022-10-28	218.50	219.50	218.00	219.00	187.50	1,206
2022-10-27	218.50	220.00	218.50	220.00	188.35	1,429
2022-10-26	218.00	219.00	218.00	218.50	187.07	1,607
2022-10-25	217.00	218.50	215.50	218.50	187.07	4,615
2022-10-24	217.00	218.00	216.00	217.00	185.78	714
2022-10-21	215.00	217.00	215.00	216.50	185.36	676
2022-10-20	216.50	217.00	215.50	216.00	184.93	910
2022-10-19	215.00	217.00	215.00	215.50	184.50	764
2022-10-18	218.00	218.00	215.00	215.00	184.07	2,037
2022-10-17	215.50	218.00	215.50	217.00	185.78	918
2022-10-14	219.00	219.00	215.00	216.00	184.93	1,269
2022-10-13	215.00	217.00	215.00	217.00	185.78	644
2022-10-12	216.50	217.50	215.00	215.00	184.07	1,079
2022-10-11	218.00	220.00	217.00	217.00	185.78	1,265
2022-10-10	216.50	219.50	216.50	219.50	187.92	1,519
2022-10-07	216.00	218.50	216.00	218.00	186.64	990
2022-10-06	216.00	218.00	216.00	218.00	186.64	1,504
2022-10-05	219.00	219.00	216.00	218.00	186.64	1,267
2022-10-04	216.50	218.50	215.00	218.00	186.64	2,111
2022-10-03	218.50	218.50	213.50	217.00	185.78	2,615
2022-09-30	214.50	216.00	212.00	215.00	184.07	1,398
2022-09-29	212.00	214.50	210.50	213.00	182.36	1,375

← NewerPage 17 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	10.8000 CHF
2025-05-15	10.4000 CHF
2024-05-23	10.0000 CHF
2023-05-19	9.6000 CHF
2022-05-19	9.2000 CHF
2021-05-20	8.8000 CHF
2020-05-14	8.4000 CHF
2019-05-16	8.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.